Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-01-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $26.22 | $26.22 | 982,200 | — | — |
| 2021-12-30 | $26.91 | $26.91 | 1,944,900 | — | — |
| 2021-12-29 | $25.62 | $25.62 | 947,200 | — | — |
| 2021-12-28 | $26.28 | $26.28 | 1,891,900 | — | — |
| 2021-12-27 | $26.79 | $26.79 | 1,512,400 | — | — |
| 2021-12-23 | $26.71 | $26.71 | 2,893,500 | — | — |
| 2021-12-22 | $25.60 | $25.60 | 1,565,900 | — | — |
| 2021-12-21 | $25.58 | $25.58 | 2,404,300 | — | — |
| 2021-12-20 | $24.15 | $24.15 | 2,076,600 | — | — |
| 2021-12-17 | $25.17 | $25.17 | 6,076,400 | — | — |
| 2021-12-16 | $25.21 | $25.21 | 2,591,400 | — | — |
| 2021-12-15 | $27.52 | $27.52 | 1,820,700 | — | — |
| 2021-12-14 | $26.47 | $26.47 | 1,769,200 | — | — |
| 2021-12-13 | $27.36 | $27.36 | 1,739,500 | — | — |
| 2021-12-10 | $28.04 | $28.04 | 4,613,700 | — | — |
| 2021-12-09 | $28.06 | $28.06 | 2,806,800 | — | — |
| 2021-12-08 | $28.84 | $28.84 | 2,437,200 | — | — |
| 2021-12-07 | $28.01 | $28.01 | 4,450,400 | — | — |
| 2021-12-06 | $26.11 | $26.11 | 3,102,800 | — | — |
| 2021-12-03 | $24.80 | $24.80 | 4,969,000 | — | — |
| 2021-12-02 | $26.32 | $26.32 | 2,425,600 | — | — |
| 2021-12-01 | $24.83 | $24.83 | 4,197,400 | — | — |
| 2021-11-30 | $25.56 | $25.56 | 4,535,400 | — | — |
| 2021-11-29 | $26.14 | $26.14 | 3,101,000 | — | — |
| 2021-11-26 | $26.85 | $26.85 | 1,745,200 | — | — |
| 2021-11-24 | $27.75 | $27.75 | 2,651,400 | — | — |
| 2021-11-23 | $26.83 | $26.83 | 4,541,200 | — | — |
| 2021-11-22 | $27.63 | $27.63 | 5,202,900 | — | — |
| 2021-11-19 | $29.72 | $29.72 | 5,058,100 | — | — |
| 2021-11-18 | $30.72 | $30.72 | 4,325,000 | — | — |
| 2021-11-17 | $32.55 | $32.55 | 5,538,500 | — | — |
| 2021-11-16 | $35.98 | $35.98 | 2,452,100 | — | — |
| 2021-11-15 | $37.17 | $37.17 | 2,364,100 | — | — |
| 2021-11-12 | $35.29 | $35.29 | 5,184,000 | — | — |
| 2021-11-11 | $34.03 | $34.03 | 1,773,400 | — | — |
| 2021-11-10 | $33.44 | $33.44 | 1,633,300 | — | — |
| 2021-11-09 | $33.95 | $33.95 | 1,908,400 | — | — |
| 2021-11-08 | $34.63 | $34.63 | 989,500 | — | — |
| 2021-11-05 | $34.46 | $34.46 | 1,127,100 | — | — |
| 2021-11-04 | $33.75 | $33.75 | 1,719,400 | — | — |
| 2021-11-03 | $34.45 | $34.45 | 2,845,100 | — | — |
| 2021-11-02 | $35.09 | $35.09 | 1,530,400 | — | — |
| 2021-11-01 | $36.48 | $36.48 | 2,135,100 | — | — |
| 2021-10-29 | $36.20 | $36.20 | 2,080,300 | — | — |
| 2021-10-28 | $36.63 | $36.63 | 2,147,800 | — | — |
| 2021-10-27 | $36.11 | $36.11 | 8,404,200 | — | — |
| 2021-10-26 | $38.72 | $38.72 | 2,503,500 | — | — |
| 2021-10-25 | $38.95 | $38.95 | 1,653,600 | — | — |
| 2021-10-22 | $37.70 | $37.70 | 2,308,600 | — | — |
| 2021-10-21 | $39.10 | $39.10 | 2,797,300 | — | — |
| 2021-10-20 | $39.40 | $39.40 | 4,076,600 | — | — |
| 2021-10-19 | $37.72 | $37.72 | 3,951,800 | — | — |
| 2021-10-18 | $36.57 | $36.57 | 2,565,800 | — | — |
| 2021-10-15 | $37.29 | $37.29 | 5,280,100 | — | — |
| 2021-10-14 | $35.15 | $35.15 | 4,529,600 | — | — |
| 2021-10-13 | $34.82 | $34.82 | 8,089,900 | — | — |
| 2021-10-12 | $36.96 | $36.96 | 9,924,400 | — | — |
| 2021-10-11 | $32.37 | $32.37 | 23,679,800 | — | — |
| 2021-10-08 | $36.57 | $36.57 | 17,449,100 | — | — |
| 2021-10-07 | $45.16 | $45.16 | 10,781,900 | — | — |
| 2021-10-06 | $45.02 | $45.02 | 3,237,000 | — | — |
| 2021-10-05 | $46.22 | $46.22 | 4,434,400 | — | — |
| 2021-10-04 | $49.43 | $49.43 | 1,673,900 | — | — |
| 2021-10-01 | $52.79 | $52.79 | 581,900 | — | — |
| 2021-09-30 | $51.72 | $51.72 | 792,900 | — | — |
| 2021-09-29 | $51.93 | $51.93 | 1,093,900 | — | — |
| 2021-09-28 | $53.13 | $53.13 | 1,592,000 | — | — |
| 2021-09-27 | $56.34 | $56.34 | 1,075,400 | — | — |
| 2021-09-24 | $56.76 | $56.76 | 408,400 | — | — |
| 2021-09-23 | $57.32 | $57.32 | 1,324,600 | — | — |
| 2021-09-22 | $56.73 | $56.73 | 559,600 | — | — |
| 2021-09-21 | $55.54 | $55.54 | 525,900 | — | — |
| 2021-09-20 | $55.58 | $55.58 | 1,525,400 | — | — |
| 2021-09-17 | $56.49 | $56.49 | 1,644,300 | — | — |
| 2021-09-16 | $55.72 | $55.72 | 900,100 | — | — |
| 2021-09-15 | $54.92 | $54.92 | 837,900 | — | — |
| 2021-09-14 | $54.55 | $54.55 | 1,111,100 | — | — |
| 2021-09-13 | $55.92 | $55.92 | 623,700 | — | — |
| 2021-09-10 | $55.98 | $55.98 | 1,337,600 | — | — |
| 2021-09-09 | $56.39 | $56.39 | 1,279,500 | — | — |
| 2021-09-08 | $55.75 | $55.75 | 2,055,000 | — | — |
| 2021-09-07 | $57.99 | $57.99 | 1,239,400 | — | — |
| 2021-09-03 | $58.47 | $58.47 | 1,221,800 | — | — |
| 2021-09-02 | $59.13 | $59.13 | 918,400 | — | — |
| 2021-09-01 | $60.48 | $60.48 | 1,150,900 | — | — |
| 2021-08-31 | $59.47 | $59.47 | 976,300 | — | — |
| 2021-08-30 | $60.30 | $60.30 | 843,900 | — | — |
| 2021-08-27 | $60.93 | $60.93 | 1,200,400 | — | — |
| 2021-08-26 | $57.78 | $57.78 | 329,500 | — | — |
| 2021-08-25 | $59.25 | $59.25 | 842,200 | — | — |
| 2021-08-24 | $58.17 | $58.17 | 1,164,200 | — | — |
| 2021-08-23 | $57.40 | $57.40 | 1,209,500 | — | — |
| 2021-08-20 | $56.87 | $56.87 | 695,600 | — | — |
| 2021-08-19 | $56.11 | $56.11 | 755,500 | — | — |
| 2021-08-18 | $56.89 | $56.89 | 1,846,300 | — | — |
| 2021-08-17 | $56.06 | $56.06 | 1,875,300 | — | — |
| 2021-08-16 | $56.57 | $56.57 | 1,347,100 | — | — |
| 2021-08-13 | $58.82 | $58.82 | 3,488,600 | — | — |
| 2021-08-12 | $57.09 | $57.09 | 1,988,500 | — | — |
| 2021-08-11 | $58.12 | $58.12 | 1,468,300 | — | — |
| 2021-08-10 | $57.80 | $57.80 | 1,901,400 | — | — |
| 2021-08-09 | $57.57 | $57.57 | 1,406,700 | — | — |
| 2021-08-06 | $56.71 | $56.71 | 918,100 | — | — |
| 2021-08-05 | $55.98 | $55.98 | 707,300 | — | — |
| 2021-08-04 | $55.22 | $55.22 | 706,000 | — | — |
| 2021-08-03 | $55.86 | $55.86 | 794,500 | — | — |
| 2021-08-02 | $57.19 | $57.19 | 1,216,200 | — | — |
| 2021-07-30 | $55.44 | $55.44 | 936,700 | — | — |
| 2021-07-29 | $56.64 | $56.64 | 1,030,000 | — | — |
| 2021-07-28 | $54.95 | $54.95 | 1,461,800 | — | — |
| 2021-07-27 | $53.49 | $53.49 | 2,614,500 | — | — |
| 2021-07-26 | $56.27 | $56.27 | 1,322,300 | — | — |
| 2021-07-23 | $58.18 | $58.18 | 1,093,200 | — | — |
| 2021-07-22 | $57.66 | $57.66 | 1,033,800 | — | — |
| 2021-07-21 | $57.13 | $57.13 | 2,037,100 | — | — |
| 2021-07-20 | $55.31 | $55.31 | 2,730,200 | — | — |
| 2021-07-19 | $50.97 | $50.97 | 1,459,200 | — | — |
| 2021-07-16 | $51.50 | $51.50 | 995,300 | — | — |
| 2021-07-15 | $50.77 | $50.77 | 1,521,700 | — | — |
| 2021-07-14 | $51.66 | $51.66 | 1,448,300 | — | — |
| 2021-07-13 | $52.02 | $52.02 | 737,700 | — | — |
| 2021-07-12 | $51.77 | $51.77 | 1,272,800 | — | — |
| 2021-07-09 | $53.59 | $53.59 | 2,648,500 | — | — |
| 2021-07-08 | $51.61 | $51.61 | 13,484,800 | — | — |
| 2021-07-07 | $56.06 | $56.06 | 856,800 | — | — |
| 2021-07-06 | $56.72 | $56.72 | 945,400 | — | — |
| 2021-07-02 | $57.85 | $57.85 | 1,188,000 | — | — |
| 2021-07-01 | $57.03 | $57.03 | 2,099,200 | — | — |
| 2021-06-30 | $55.92 | $55.92 | 2,450,100 | — | — |
| 2021-06-29 | $56.36 | $56.36 | 1,474,900 | — | — |
| 2021-06-28 | $55.53 | $55.53 | 1,280,500 | — | — |
| 2021-06-25 | $56.43 | $56.43 | 1,070,600 | — | — |
| 2021-06-24 | $56.36 | $56.36 | 4,352,100 | — | — |
| 2021-06-23 | $55.16 | $55.16 | 2,112,000 | — | — |
| 2021-06-22 | $55.05 | $55.05 | 869,200 | — | — |
| 2021-06-21 | $54.36 | $54.36 | 1,423,000 | — | — |
| 2021-06-18 | $55.10 | $55.10 | 3,479,800 | — | — |
| 2021-06-17 | $53.59 | $53.59 | 2,273,600 | — | — |
| 2021-06-16 | $52.31 | $52.31 | 1,647,700 | — | — |
| 2021-06-15 | $51.53 | $51.53 | 1,406,500 | — | — |
| 2021-06-14 | $53.13 | $53.13 | 985,300 | — | — |
| 2021-06-11 | $52.51 | $52.51 | 1,666,000 | — | — |
| 2021-06-10 | $52.31 | $52.31 | 907,100 | — | — |
| 2021-06-09 | $51.47 | $51.47 | 974,300 | — | — |
| 2021-06-08 | $51.67 | $51.67 | 3,222,200 | — | — |
| 2021-06-07 | $51.97 | $51.97 | 2,096,100 | — | — |
| 2021-06-04 | $51.89 | $51.89 | 3,190,700 | — | — |
| 2021-06-03 | $52.73 | $52.73 | 4,627,800 | — | — |
| 2021-06-02 | $50.90 | $50.90 | 3,445,500 | — | — |
| 2021-06-01 | $48.66 | $48.66 | 2,428,000 | — | — |
| 2021-05-28 | $49.11 | $49.11 | 1,554,500 | — | — |
| 2021-05-27 | $49.01 | $49.01 | 3,452,500 | — | — |
| 2021-05-26 | $48.24 | $48.24 | 1,980,500 | — | — |
| 2021-05-25 | $46.77 | $46.77 | 1,447,900 | — | — |
| 2021-05-24 | $45.51 | $45.51 | 2,443,300 | — | — |
| 2021-05-21 | $46.00 | $46.00 | 2,598,100 | — | — |
| 2021-05-20 | $45.28 | $45.28 | 4,524,100 | — | — |
| 2021-05-19 | $43.11 | $43.11 | 2,544,500 | — | — |
| 2021-05-18 | $42.00 | $42.00 | 2,128,800 | — | — |
| 2021-05-17 | $41.46 | $41.46 | 1,897,100 | — | — |
| 2021-05-14 | $40.98 | $40.98 | 2,869,600 | — | — |
| 2021-05-13 | $38.54 | $38.54 | 3,560,500 | — | — |
| 2021-05-12 | $39.62 | $39.62 | 1,746,800 | — | — |
| 2021-05-11 | $41.78 | $41.78 | 3,750,200 | — | — |
| 2021-05-10 | $42.35 | $42.35 | 4,852,900 | — | — |
| 2021-05-07 | $43.34 | $43.34 | 1,324,500 | — | — |
| 2021-05-06 | $42.02 | $42.02 | 3,357,500 | — | — |
| 2021-05-05 | $43.07 | $43.07 | 1,021,800 | — | — |
| 2021-05-04 | $43.23 | $43.23 | 1,860,200 | — | — |
| 2021-05-03 | $44.86 | $44.86 | 1,658,400 | — | — |
| 2021-04-30 | $45.74 | $45.74 | 1,440,600 | — | — |
| 2021-04-29 | $46.47 | $46.47 | 1,630,600 | — | — |
| 2021-04-28 | $48.30 | $48.30 | 2,287,700 | — | — |
| 2021-04-27 | $48.38 | $48.38 | 2,002,700 | — | — |
| 2021-04-26 | $47.57 | $47.57 | 1,761,200 | — | — |
| 2021-04-23 | $45.71 | $45.71 | 2,755,900 | — | — |
| 2021-04-22 | $45.20 | $45.20 | 1,562,600 | — | — |
| 2021-04-21 | $44.99 | $44.99 | 4,309,200 | — | — |
| 2021-04-20 | $43.70 | $43.70 | 1,907,300 | — | — |
| 2021-04-19 | $44.60 | $44.60 | 1,896,300 | — | — |
| 2021-04-16 | $46.31 | $46.31 | 1,380,300 | — | — |
| 2021-04-15 | $46.40 | $46.40 | 1,033,000 | — | — |
| 2021-04-14 | $45.90 | $45.90 | 1,375,300 | — | — |
| 2021-04-13 | $47.10 | $47.10 | 1,558,200 | — | — |
| 2021-04-12 | $46.54 | $46.54 | 1,637,500 | — | — |
| 2021-04-09 | $47.92 | $47.92 | 1,387,400 | — | — |
| 2021-04-08 | $48.22 | $48.22 | 1,386,000 | — | — |
| 2021-04-07 | $46.87 | $46.87 | 867,800 | — | — |
| 2021-04-06 | $48.30 | $48.30 | 2,132,000 | — | — |
| 2021-04-05 | $47.64 | $47.64 | 1,240,800 | — | — |
| 2021-04-01 | $48.53 | $48.53 | 2,493,700 | — | — |
| 2021-03-31 | $46.30 | $46.30 | 2,119,500 | — | — |
| 2021-03-30 | $45.62 | $45.62 | 2,071,100 | — | — |
| 2021-03-29 | $44.30 | $44.30 | 2,534,300 | — | — |
| 2021-03-26 | $45.99 | $45.99 | 1,567,800 | — | — |
| 2021-03-25 | $46.15 | $46.15 | 2,441,900 | — | — |
| 2021-03-24 | $45.54 | $45.54 | 2,008,800 | — | — |
| 2021-03-23 | $47.32 | $47.32 | 1,848,300 | — | — |
| 2021-03-22 | $47.79 | $47.79 | 1,106,200 | — | — |
| 2021-03-19 | $48.23 | $48.23 | 1,869,800 | — | — |
| 2021-03-18 | $47.08 | $47.08 | 4,557,600 | — | — |
| 2021-03-17 | $50.18 | $50.18 | 2,171,100 | — | — |
| 2021-03-16 | $50.52 | $50.52 | 923,200 | — | — |
| 2021-03-15 | $51.45 | $51.45 | 954,400 | — | — |
| 2021-03-12 | $51.74 | $51.74 | 2,223,800 | — | — |
| 2021-03-11 | $52.20 | $52.20 | 2,942,300 | — | — |
| 2021-03-10 | $49.58 | $49.58 | 3,500,500 | — | — |
| 2021-03-09 | $51.55 | $51.55 | 2,199,400 | — | — |
| 2021-03-08 | $49.44 | $49.44 | 2,214,900 | — | — |
| 2021-03-05 | $53.10 | $53.10 | 3,643,100 | — | — |
| 2021-03-04 | $52.63 | $52.63 | 2,668,900 | — | — |
| 2021-03-03 | $55.64 | $55.64 | 3,406,800 | — | — |
| 2021-03-02 | $60.11 | $60.11 | 1,815,900 | — | — |
| 2021-03-01 | $61.69 | $61.69 | 2,162,700 | — | — |
| 2021-02-26 | $58.06 | $58.06 | 3,357,900 | — | — |
| 2021-02-25 | $55.30 | $55.30 | 2,779,300 | — | — |
| 2021-02-24 | $57.94 | $57.94 | 1,740,200 | — | — |
| 2021-02-23 | $58.05 | $58.05 | 1,440,100 | — | — |
| 2021-02-22 | $58.35 | $58.35 | 2,589,500 | — | — |
| 2021-02-19 | $61.45 | $61.45 | 1,489,200 | — | — |
| 2021-02-18 | $59.73 | $59.73 | 1,007,700 | — | — |
| 2021-02-17 | $61.00 | $61.00 | 1,121,700 | — | — |
| 2021-02-16 | $61.51 | $61.51 | 853,100 | — | — |
| 2021-02-12 | $61.82 | $61.82 | 684,500 | — | — |
| 2021-02-11 | $61.92 | $61.92 | 1,459,600 | — | — |
| 2021-02-10 | $61.49 | $61.49 | 2,828,700 | — | — |
| 2021-02-09 | $59.44 | $59.44 | 1,528,700 | — | — |
| 2021-02-08 | $57.23 | $57.23 | 1,012,400 | — | — |
| 2021-02-05 | $56.22 | $56.22 | 1,395,400 | — | — |
| 2021-02-04 | $55.24 | $55.24 | 3,028,300 | — | — |
| 2021-02-03 | $53.30 | $53.30 | 1,754,800 | — | — |
| 2021-02-02 | $54.23 | $54.23 | 5,636,400 | — | — |
| 2021-02-01 | $52.01 | $52.01 | 4,326,600 | — | — |
| 2021-01-29 | $48.95 | $48.95 | 3,450,900 | — | — |
| 2021-01-28 | $49.67 | $49.67 | 5,095,800 | — | — |
| 2021-01-27 | $46.97 | $46.97 | 3,359,400 | — | — |
| 2021-01-26 | $51.50 | $51.50 | 1,608,000 | — | — |
| 2021-01-25 | $53.93 | $53.93 | 1,519,200 | — | — |
| 2021-01-22 | $56.09 | $56.09 | 948,300 | — | — |
| 2021-01-21 | $57.11 | $57.11 | 1,304,200 | — | — |
| 2021-01-20 | $58.07 | $58.07 | 1,983,700 | — | — |
| 2021-01-19 | $54.89 | $54.89 | 2,262,100 | — | — |
| 2021-01-15 | $52.51 | $52.51 | 1,162,600 | — | — |
| 2021-01-14 | $53.40 | $53.40 | 1,090,100 | — | — |
| 2021-01-13 | $52.84 | $52.84 | 1,331,800 | — | — |
| 2021-01-12 | $52.78 | $52.78 | 1,531,400 | — | — |
| 2021-01-11 | $52.88 | $52.88 | 2,287,100 | — | — |
| 2021-01-08 | $54.60 | $54.60 | 3,821,800 | — | — |
| 2021-01-07 | $53.80 | $53.80 | 3,171,700 | — | — |
| 2021-01-06 | $52.27 | $52.27 | 1,568,800 | — | — |
| 2021-01-05 | $54.39 | $54.39 | 1,648,700 | — | — |
| 2021-01-04 | $54.50 | $54.50 | 1,428,400 | — | — |